KSE EOD Daily Share Price Data - 08/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2.5	1.82	2.06	18,602
AASM	26.37	26.3676	26.3676	26.3676	0
ABL	60.27	63	59.02	61.32	139,307
ABL-CAUG	60.85	0	0	61.88	0
ABL-COCT	62.66	0	0	63.72	0
ABL-CSEP	61.85	0	0	62.9	0
ABOT	90.15	92	87	92	7,917
ACPL	42.61	42.2	40.5	42	13,592
ADMM	25.35	26.61	24.09	26.61	7,000
ADOS	9.0775	9	9	9	5,100
AGIC	8	8.35	8.35	8.35	500
AGIL	66.6	68	64.5	67.99	18,121
AGL	17.93	17.5	16.93	17.4	1,410
AGSML	3.03	3	2.9	2.9	1,000
AGTL	201	207	191.25	195.29	3,250
AHCL	24.01	24.15	22.81	23.98	3,272,913
AHI	19.5	19.9	19.6	19.6	103,001
AHL	15.32	15.25	14.32	14.43	91,044
AICL	50.05	49.75	47.56	49.17	59,905
AICL-CAUG	50.53	0	0	49.62	0
AICL-COCT	52.04	0	0	51.09	0
AICL-CSEP	51.37	0	0	50.44	0
AKBL	9.81	9.8	9.26	9.56	771,243
AKBL-CAUG	9.9	0	0	9.65	0
AKBL-COCT	10.2	0	0	9.93	0
AKBL-CSEP	10.07	0	0	9.81	0
AKDCL	30.15	30	28.65	28.68	1,915
AKGL	4.8	5.55	3.8	4.8	2,002
ALTN	6.47	7.4	5.6	5.9	599
AMTEX	1.94	2.2	1.71	2.14	824,613
AMZV	0.38	0.39	0.33	0.38	4
ANL	4.58	4.77	3.9	4.58	6,315,078
ANL-CAUG	4.62	0	0	4.62	0
ANL-COCT	4.76	0	0	4.76	0
ANL-CSEP	4.7	0	0	4.7	0
ANLTFC2	94	0	0	94	0
APL	332.97	339.86	316.35	333.4	409,575
ATBA	227.16	230	222	229.38	8,112
ATFF	6.15	7.15	7.15	6.15	1
ATIL	28.65	28.99	27.8	28.72	31,119
ATLH	116.21	118	116	116.86	795
ATRL	112.53	111.99	106.91	110.79	1,708,386
ATRL-AUG	113.42	112.75	107.75	111.64	466,000
AZAMT	2.35	2.3	2.3	2.3	500
BAFL	9.55	10.4	9.3	10.18	2,792,556
BAHL	28	28.3	27.5	27.77	139,967
BAHL-CAUG	28.27	0	0	28.02	0
BAHL-COCT	29.11	0	0	28.86	0
BAHL-CSEP	28.74	0	0	28.49	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	9.48	8.48	8.48	8.48	7,000
BATA	649.3	680	650	650	403
BAWS	9.09	8.1	8.1	8.1	500
BERG	12.95	12.85	12	12.46	9,945
BGL	1.49	1.69	1.69	1.49	10
BHAT	242.26	254	254	254	200
BIPL	3.28	3.91	3.08	3.25	68,995
BNWM	15.25	14.89	14.3	14.4	600
BOC	102	101	100	101	7,710
BOK	3.99	4.49	3.5	4.1	21,947
BOP	5.34	5.8	5.12	5.66	2,237,408
BPL	21.2	20.21	20.14	20.95	2,207
BROT	0.25	0.48	0.48	0.25	3
BRR	2.5	2.5	2.05	2.5	3,002
BTL	101	103	99	102.17	117,119
BUXL	7	6	6	6	2,400
BYCO	7.39	7.62	6.9	7.23	1,653,188
CENI	7.6	7.65	7.65	7.65	2,500
CEPB	15.32	15.9	15.2	15.62	34,355
CHAS	10	9.02	9	9	1,001
CHBL	1.1	1.4	1.15	1.23	11,706
CHCC	8.1	8.9	8.2	8.1	7
CICL	51.42	53.99	53.99	51.42	99
CJPL	1.18	1.27	0.22	1.1472	4
CML	1.5	1.75	1.42	1.5	19,003
COLG	690.33	724.83	700	702.36	292
COST	0.3	1.3	1.3	1.3	500
CPL	145	144.99	139.02	143.36	6,290
CPPL	43	44	41.01	42.02	32,706
CSAP	25	25.49	24.11	25.22	31,120
CSUML	1.95	1.97	1.97	1.97	10,000
CWSM	1.3	1.5	0.31	1.3	2
DAWH	44.67	44.99	42.44	44.07	296,976
DBCI	2.11	2.25	1.95	1.95	1,301
DCH	1.58	1.75	1.55	1.59	131,000
DCL	1.15	1.65	1.15	1.38	141,303
DEL	1.2	1.5	0.8	0.8	503
DFML	1.91	2.34	1.8	2.3	124,925
DGKC	20.88	21.3	20.1	20.79	2,435,699
DGKC-AUG	21.04	21.49	20.12	21	394,000
DGKC-CAUG	21.08	0	0	20.98	0
DGKC-COCT	21.71	0	0	21.6	0
DGKC-CSEP	21.43	0	0	21.33	0
DINT	33.25	34.91	34	34.5	3,034
DKTM	2.19	1.95	1.95	1.95	2,500
DLL	27.24	26.62	25.88	26.62	355
DNCC	1.4	0.61	0.61	1.4	11
DOL	4.8	5.17	4.45	5.02	518,876
DSFL	1.78	1.92	1.6	1.81	1,425,497
DSIL	0.89	1.1	0.8	0.89	141,412
DSL	1.86	2.02	1.52	2	50,125
DWAE	1.12	1.6	0.75	1	16,608
DWSM	2.07	2.5	2.02	2.07	2
ECOP	1.31	1.49	1.06	1.44	107,333
EFLTFC	100.6	0	0	100.6	0
EFUG	30.57	31	29.05	30.65	11,155
EFUL	65.19	68.44	61.96	65.08	1,964
ENGRO	129.3	131.4	122.84	130.09	2,980,775
ENGRO-AUG	130.36	131.5	123.85	130.58	836,500
ENGRO-CAUG	130.54	0	0	131.27	0
ENGRO-COCT	134.43	0	0	135.18	0
ENGRO-CSEP	132.7	0	0	133.44	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	7.92	8.39	7.25	8.29	836,483
EPCL-CAUG	8	0	0	8.37	0
EPCL-COCT	8.23	0	0	8.61	0
EPCL-CSEP	8.13	0	0	8.5	0
ESBL	2.25	2.2	1.3	2.2	100,100
EWLA	1.4	1.5	1.5	1.4	1
EXIDE	180.8	188.5	175	183.92	3,233
FABL	9.02	9.55	8.6	9.55	164,245
FANM	4	4.19	4.19	4	100
FASM	57.7	60	59.5	59.88	650
FATIMA	14.98	15.7	14.31	15.58	1,956,693
FCCL	3.43	3.8	3.33	3.47	370,081
FCONM	1.27	1.5	1.25	1.25	2,001
FCSC	2.11	2.38	1.9	2.05	45,479
FDIBL	1.35	1.48	1.21	1.35	303
FDMF	2.23	2.37	2.37	2.23	1
FECM	2.85	3.7	2.2	3.65	10,069
FECTC	4.27	4.5	3.3	4	8,215
FEM	1	1.3	0.91	1.01	21,855
FEROZ	90.79	91.95	87	90.79	165
FFBL	45.14	46.24	44.02	46.08	3,532,381
FFBL-AUG	45.4	46.45	44.21	46.26	688,000
FFBL-CAUG	45.57	0	0	46.5	0
FFBL-COCT	46.93	0	0	47.88	0
FFBL-CSEP	46.33	0	0	47.27	0
FFC	154	157.5	150	156.85	1,477,459
FFC-AUG	153.84	157.9	150.15	157.33	258,000
FFC-CAUG	155.47	0	0	158.27	0
FFC-COCT	160.11	0	0	162.98	0
FFC-CSEP	158.05	0	0	160.89	0
FFLM	1.3	1.5	1.05	1.5	95,500
FHAM	8	8.4	7.8	8.03	22,151
FHBM	7	7	6.8	7	28,850
FLYNG	1.08	1.11	0.95	1.08	38,165
FPJM	1	1.05	0.53	0.53	3,404
FRCL	2.56	1.6	1.6	1.6	4,551
GADT	59.07	56.15	56.12	56.12	9,155
GAEL	1	1.2	1.2	1.2	500
GAIL	3.32	3.45	3.1	3.32	2
GAMON	1	0.5	0.5	0.5	4,000
GASF	2.9	3.2	3	3.05	112,850
GENP	0.45	0.48	0.35	0.46	8,506
GGL	11.1	11	10.51	10.88	31,514
GHGL	53.25	54	52	52.32	2,425
GHNI	6.03	6.54	5.72	6.03	202
GHNL	2.55	3	2.3	2.53	11,900
GLAXO	70.5	71.98	67	68.63	1,513
GRAYS	39.78	39.77	39.76	39.76	11,695
GSPM	7	7	6	6.9	33,600
GTYR	22.11	21.99	21.4	21.5	11,700
GUSM	7	6	6	7	106
GVGL	24.07	23	23	23	4,000
GWLC	4.9	5.8	5.19	4.9	10
HABSM	24.97	24.99	23.81	24.99	134,513
HADC	0.51	0.7	0.7	0.51	1
HAEL	9	9.98	9.98	9.98	1,000
HAJT	0.5	0.75	0.75	0.5	1
HAL	11.52	12.52	11.14	12.51	5,650
HBL	117.51	117.45	115.03	116.99	218,914
HBL-CAUG	118.63	0	0	118.05	0
HBL-COCT	122.17	0	0	121.57	0
HBL-CSEP	120.6	0	0	120	0
HCAR	9.07	10	9.25	9.54	612,732
HICL	10.6	11	10.97	11	3,000
HINO	111.27	105.71	105.71	105.71	0
HINOON	26.53	27.85	25.21	27.85	2,479
HIRAT	3.1	3.39	3.16	3.16	23,100
HMB	17.24	17.8	16.33	17.46	50,705
HSPI	10.25	10.45	10.45	10.45	810
HUBC	38.24	39	37.25	38.98	1,701,126
HUBC-AUG	38.45	39.25	39	39.24	40,000
HUBC-CAUG	38.61	0	0	39.33	0
HUBC-COCT	39.76	0	0	40.5	0
HUBC-CSEP	39.25	0	0	39.98	0
HUMNL	12.06	12.5	12.2	12.46	5,100
HWQS	10.99	11.98	11.75	11.7	504
IBFL	33.74	32.06	32.06	32.06	1,000
IBLHL	8.5	9.5	8.5	9	25,738
ICI	140.87	141.01	133.83	136.02	246,255
ICI-CAUG	142.22	0	0	137.25	0
ICI-COCT	146.46	0	0	141.34	0
ICI-CSEP	144.57	0	0	139.52	0
ICIBL	0.21	0.39	0.23	0.3	8,067
IDRT	4.6	4.7	4.7	4.7	3,264
IDSM	4	3.49	3	3.01	9,012
IDYM	340.46	323.44	323.44	323.44	200
IFSL	6.15	7.15	6.9	6.9	1,501
IGIBL	1.16	1.3	1.1	1.16	46,003
IGIIL	72	72	70.52	72	26,435
INDU	201	204	197.2	202.92	4,142
INIL	46.49	48	44.2	47.73	132,812
ISL	12.36	13.24	11.4	11.79	156,122
JDMT	11.15	10.15	10.15	11.15	1
JDWS	76.88	80.39	74.05	78.54	14,265
JDWSR1	9.8	9.9	8.8	9.8	191
JKSM	7.35	6.35	6.35	6.35	2,625
JOVC	2.04	2.2	1.95	2.17	81,261
JPGL	1	1.1	0.92	1.07	124,702
JSBL	1.89	2.19	1.5	1.89	270,445
JSCL	5.51	5.94	5.02	5.74	4,581,366
JSGCL	18.05	17.9	17.1	17.11	1,301
JSGF	5.6	5.59	5.2	5.35	1,031
JSIL	4	4.15	3.77	4.14	78,968
JSVFL	4.67	4.99	4.36	4.67	199
KAPCO	42.49	42.5	41.25	41.63	279,040
KAPCO-CAUG	42.9	0	0	42.01	0
KAPCO-COCT	44.18	0	0	43.26	0
KAPCO-CSEP	43.61	0	0	42.7	0
KASBB	1.22	1.22	1.1	1.2	112,931
KASBSL	3.06	3	2.75	2.98	20,051
KESC	1.56	1.86	1.6	1.81	1,165,354
KML	1.1	1.25	1.25	1.1	499
KOHC	5.4	5.75	5.25	5.73	5,552
KOHE	17	17.99	17.25	17.5	5,056
KOHP	2.69	2.7	2.5	2.7	34,500
KOHS	3.5	3	2.55	3.5	2
KOIL	0.98	1	0.89	1	37,501
KOSM	1.3	1.25	1.1	1.25	85,000
KSBP	31.75	31.75	30.17	31.65	2,757
KTML	3	2.51	2.31	2.32	311,285
LATM	6.05	5.1	5.1	6.05	1
LIBM	54	51.3	51.3	54	50
LOTPTA	10.69	10.83	9.81	10.73	7,146,699
LPCL	2.12	2.28	2.02	2.26	547,637
LUCK	71.09	73	69.31	72.32	1,639,386
LUCK-AUG	71.24	72.89	69.26	72.73	151,000
LUCK-CAUG	71.77	0	0	72.98	0
LUCK-COCT	73.91	0	0	75.15	0
LUCK-CSEP	72.96	0	0	74.18	0
MACFL	9.76	10.74	9.13	9.14	510
MARI	95.48	100.2	90.71	91.66	155,723
MBF	9.46	9.57	8.8	9.46	25
MCB	175.18	178.44	166.51	174.76	1,131,677
MCB-AUG	176.63	178.99	168.36	176.07	266,000
MCB-CAUG	176.86	0	0	176.34	0
MCB-COCT	182.13	0	0	181.6	0
MCB-CSEP	179.79	0	0	179.26	0
MEBL	18.58	19.25	18.01	19.23	77,214
MFTM	0.65	0.5	0.35	0.35	99,411
MIRKS	48.33	49.9	46.1	49.47	2,480
MLCF	1.74	1.95	1.58	1.88	258,832
MODAM	0.65	1	1	0.65	50
MOON	7	6.05	6	7	75
MQTM	10.1	9.1	9.1	9.1	500
MRNS	52.2	52.52	52.01	52.2	8
MSOT	18.8	17.8	17.8	17.8	500
MTL	548.9	540.48	522.51	537.37	56,305
MUKT	0.48	0.48	0.26	0.47	7,001
MUREB	103.21	108.37	100	107	26,515
MWMP	1	0.8	0.51	0.78	35,504
MZSM	2.47	2.43	2.41	2.43	3,440
NATF	61.75	62	60	60.22	911
NATM	53.77	56.45	56.45	56.45	119,500
NBP	46.76	46.74	44.43	46.31	6,978,980
NBP-AUG	47.23	47	44.87	46.76	790,500
NBP-CAUG	47.21	0	0	46.73	0
NBP-COCT	48.62	0	0	48.12	0
NBP-CSEP	47.99	0	0	47.5	0
NCL	16.68	15.99	15.68	15.72	3,093,535
NCL-CAUG	16.84	0	0	15.86	0
NCL-COCT	17.34	0	0	16.33	0
NCL-CSEP	17.12	0	0	16.12	0
NCPL	12.79	13.4	12.1	13.01	460,771
NESTLE	3967.76	4034	3901	3997.14	33
NETSOL	17.41	17	16.41	16.44	696,712
NETSOL-CAUG	17.58	0	0	16.59	0
NETSOL-COCT	18.1	0	0	17.08	0
NETSOL-CSEP	17.87	0	0	16.86	0
NIB	1.29	1.38	1.28	1.35	863,361
NIBTFC	95.95	0	0	96.35	0
NICL	2.7	2.85	2.47	2.8	189,458
NJICL	58.69	56	56	58.69	2
NJLIC	54.66	56.4	56.4	54.66	200
NMBL	3.2	2.2	2.2	2.2	10,000
NML	41.08	40.5	39.03	40.1	5,639,902
NML-AUG	41.47	40.9	39.4	40.32	698,500
NML-CAUG	41.47	0	0	40.46	0
NML-COCT	42.71	0	0	41.67	0
NML-CSEP	42.16	0	0	41.13	0
NONS	14.95	13.95	13.95	13.95	1,000
NOPK	19.31	18.31	18.31	19.31	300
NPL	14.27	14.79	13.76	14.58	550,943
NPL-CAUG	14.41	0	0	14.71	0
NPL-COCT	14.84	0	0	15.15	0
NPL-CSEP	14.65	0	0	14.96	0
NRL	340.19	345.9	323.19	344.13	342,283
NSB10Y1	100	0	0	100	0
OGDC	139.01	138	132.06	136.23	1,902,537
OGDC-CAUG	140.34	0	0	137.46	0
OGDC-COCT	144.53	0	0	141.56	0
OGDC-CSEP	142.67	0	0	139.74	0
OLPL	5	4.96	4	4.46	256,067
OLTM	0.43	0.87	0.87	0.43	1
PACE	1.61	1.75	1.45	1.72	570,445
PAEL	5.47	5.41	5.1	5.2	73,583
PAKD	29.57	29	28.9959	28.9959	200
PAKL	2.3457	2.2845	2.2845	2.2845	0
PAKRI	13.57	13.8	12.61	13.51	378,618
PAKRI-CAUG	13.7	0	0	13.63	0
PAKRI-COCT	14.11	0	0	14.04	0
PAKRI-CSEP	13.93	0	0	13.86	0
PAKT	90	89.9	87	89.9	500
PASL	1.14	1.25	1.02	1.11	314,467
PCAL	45	45	45	45	100
PECO	48.95	48.95	48.95	48.95	200
PEF	6.5	7	6.5	6.62	4,057
PGCL	20.32	19.34	19.33	19.33	4,980
PGF	11.44	12.44	11.01	12.05	410,744
PHDL	29.9	28.5	28.5	28.5	500
PIAA	1.7	1.9	1.61	1.76	170,416
PICT	74.17	76.99	71.01	75.11	5,660
PIF	4.96	5.39	4.75	5.25	79,354
PIOC	3.73	3.84	3.5	3.65	35,945
PKGP	18.2	18.49	17.5	18.31	16,736
PKGS	102.54	107	101	106.23	95,342
PMPK	143.99	146	146	143.99	5
PMTFC6	95.5693	96.5	96.5	95.5987	200
PNSC	21.61	21.1	20.75	20.87	1,610
POL	337.52	349	325.25	346.78	1,189,421
POL-AUG	338.88	349.02	325	348.05	927,500
POL-CAUG	340.75	0	0	349.92	0
POL-COCT	350.91	0	0	360.34	0
POL-CSEP	346.39	0	0	355.71	0
PPL	202.79	207.3	195.51	206.95	1,570,962
PPL-AUG	203.53	208.2	197.01	207.88	237,500
PPL-CAUG	204.73	0	0	208.83	0
PPL-COCT	210.84	0	0	215.04	0
PPL-CSEP	208.12	0	0	212.28	0
PPP	41.55	41.01	41	41.55	225
PRL	67.14	64.5	63.79	63.79	22,759
PRWM	14	14.49	13	13.66	900
PSMC	65.25	65.54	64.75	65.36	5,197
PSO	218	217.49	207.1	215.26	2,014,704
PSYL	19.61	18.9	18.61	18.61	1,501
PTC	10.57	11.09	10.05	10.57	7,309,252
PTC-AUG	10.67	11.19	10.3	10.78	52,500
PTC-CAUG	10.67	0	0	10.67	0
PTC-COCT	10.99	0	0	10.98	0
PTC-CSEP	10.85	0	0	10.84	0
QUICE	5.72	6.06	5.03	5.87	312,628
RAVT	0.88	1.85	0.31	0.77	22,000
RCML	26	24.7	24.7	24.7	49,160
RICL	8.99	9	9	9	5,482
RMPL	2701.68	2700	2605	2701.68	3
RUBY	6.79	6.7624	6.7624	6.7624	0
RUPL	34.71	35.45	33	33.09	20,866
SAIF	6	6	5	5	103,144
SALT	61.75	64.83	64.05	64.64	500
SANSM	11.75	11.3	11.25	11.25	5,000
SAPL	150	153	152	152.02	1,600
SAPT	119	118	118	118	0
SAZEW	23.5373	23	22.4	22.4	1,100
SBL	1.51	1.68	1.64	1.65	18,000
SCBPL	7.7	7.9	7.1	7.89	1,007
SEARL	58	60.88	58	60.87	3,820
SEL	18.31	18.65	17.7	18.5	7,500
SEPCO	1.1	1.25	1	1.14	122,025
SEPL	39.64	41	39.02	40.73	22,990
SFL	118	112.1	112.1	112.1	2,000
SGML	4.95	5.79	4.8	4.8	381,315
SHCI	2.35	2.3367	2.3367	2.3367	0
SHCM	18	17	17	17	1,000
SHEL	205.23	215	195.25	211.13	10,589
SHEZ	124.45	121	118.25	121	1,764
SHJS	65.5	68.77	68.77	68.77	30,030
SHSML	9.57	9.75	9.5	9.75	2,693
SIBL	1.25	1.2	1.2	1.25	1
SIEM	936.21	911	911	911	86
SILK	1.95	2.48	1.72	2.08	1,598,110
SITC	93.34	90	89	89	4,520
SJTM	1.05	0.9	0.11	1.05	2
SKRS	2.35	2.36	2.36	2.36	4,000
SLCL	3	3	2.99	3	3,500
SLYT	6.32	6.24	5.51	6.05	4,500
SMBL	2.85	3	2.75	2.87	107,384
SMCPL	4.33	5.33	4	4.33	172
SNAI	35.5	35	33.73	33.73	15,712
SNBL	4.24	4.45	3.65	4	2,324,720
SNGP	18.02	17.8	17.02	17.79	448,026
SNGP-CAUG	18.19	0	0	17.95	0
SNGP-COCT	18.74	0	0	18.49	0
SNGP-CSEP	18.49	0	0	18.25	0
SPL	14.41	14.49	13.41	14.09	231,974
SPLC	0.79	1.64	1.64	0.79	1
SRVI	179.1	182.95	171.01	179.45	2,039
SSGC	19.45	19.54	18.5	19.03	226,014
SSOM	4.15	4.3	4.1	4.3	1,000
STCL	6.02	7.02	5.5	6.9	25,461
STJT	28	29.25	26.75	27.5	5,501
STML	16	15.9996	15.9996	15.9996	0
STPL	8.51	8.95	7.8	8.04	2,206
TELE	1.2	1.3	1.15	1.29	192,902
TGL	8.81	9.49	8.1	9.14	3,407
THALL	93.31	93	88.65	89.99	75,350
TREET	49.62	49.9	47.15	49.85	13,253
TRG	1.75	1.94	1.67	1.89	2,121,440
TRIBL	1.01	1.58	1.58	1.01	1
TRIPF	180.13	187.99	173	187.99	27,923
TRPOL	0.88	0.41	0.41	0.88	75
TSMF	1	1.38	1.38	1	1
TSPL	0.73	0.75	0.65	0.75	11,250
UBL	55.15	57	54	56.59	793,391
UBL-AUG	55.7	0	0	57.13	0
UBL-CAUG	55.68	0	0	57.1	0
UBL-COCT	57.34	0	0	58.8	0
UBL-CSEP	56.6	0	0	58.05	0
UBLTFC2	87.05	92.35	92.35	87.05	1,330
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5659.39	5942.35	5815	5942.35	502
UNIC	4.5	4.5	4.5	4.5	620
WAHN	34.4	34	33.35	34	1,000
WTCL	1.26	1.79	1.3	1.75	1,275,892
WTL	1.41	1.55	1.26	1.53	492,976
YOUW	1.11	0.25	0.25	1.11	1
ZIL	52.73	53.89	51	52.73	300
ZTL	2.5	2.75	2.01	2.5	2

KSE EOD Daily Share Price Data - 08/08/2011